チェンジホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,199 | 1,207 | 1,175 | 1,188 | -2 | -0.2% | 286,000 |
| 2024/04/26 | 1,182 | 1,199 | 1,179 | 1,190 | -8 | -0.7% | 235,800 |
| 2024/04/25 | 1,182 | 1,209 | 1,174 | 1,198 | -4 | -0.3% | 330,800 |
| 2024/04/24 | 1,212 | 1,223 | 1,200 | 1,202 | +1 | +0.1% | 334,200 |
| 2024/04/23 | 1,189 | 1,213 | 1,182 | 1,201 | +23 | +2% | 454,500 |
| 2024/04/22 | 1,139 | 1,183 | 1,132 | 1,178 | +63 | +5.7% | 615,300 |
| 2024/04/19 | 1,131 | 1,136 | 1,098 | 1,115 | -24 | -2.1% | 1,068,400 |
| 2024/04/18 | 1,111 | 1,150 | 1,109 | 1,139 | +15 | +1.3% | 325,000 |
| 2024/04/17 | 1,166 | 1,168 | 1,124 | 1,124 | -40 | -3.4% | 663,500 |
| 2024/04/16 | 1,150 | 1,164 | 1,147 | 1,164 | -2 | -0.2% | 449,000 |
| 2024/04/15 | 1,142 | 1,172 | 1,141 | 1,166 | -4 | -0.3% | 391,300 |
| 2024/04/12 | 1,200 | 1,214 | 1,170 | 1,170 | -15 | -1.3% | 316,400 |
| 2024/04/11 | 1,190 | 1,195 | 1,181 | 1,185 | -23 | -1.9% | 334,100 |
| 2024/04/10 | 1,218 | 1,229 | 1,199 | 1,208 | -6 | -0.5% | 305,800 |
| 2024/04/09 | 1,223 | 1,228 | 1,202 | 1,214 | -6 | -0.5% | 317,200 |
| 2024/04/08 | 1,201 | 1,225 | 1,190 | 1,220 | +24 | +2% | 408,800 |
| 2024/04/05 | 1,170 | 1,209 | 1,167 | 1,196 | +10 | +0.8% | 413,200 |
| 2024/04/04 | 1,200 | 1,207 | 1,175 | 1,186 | +7 | +0.6% | 476,100 |
| 2024/04/03 | 1,153 | 1,204 | 1,139 | 1,179 | -4 | -0.3% | 766,400 |
| 2024/04/02 | 1,197 | 1,199 | 1,175 | 1,183 | -15 | -1.3% | 738,300 |
| 2024/04/01 | 1,241 | 1,241 | 1,196 | 1,198 | -55 | -4.4% | 947,300 |
| 2024/03/29 | 1,285 | 1,287 | 1,237 | 1,253 | -23 | -1.8% | 726,200 |
| 2024/03/28 | 1,250 | 1,303 | 1,248 | 1,276 | +2 | +0.2% | 636,500 |
| 2024/03/27 | 1,283 | 1,310 | 1,264 | 1,274 | +11 | +0.9% | 693,600 |
| 2024/03/26 | 1,255 | 1,278 | 1,241 | 1,263 | -3 | -0.2% | 599,800 |
| 2024/03/25 | 1,270 | 1,309 | 1,266 | 1,266 | -17 | -1.3% | 723,700 |
| 2024/03/22 | 1,290 | 1,325 | 1,271 | 1,283 | +2 | +0.2% | 926,600 |
| 2024/03/21 | 1,257 | 1,291 | 1,238 | 1,281 | +44 | +3.6% | 872,700 |
| 2024/03/19 | 1,240 | 1,258 | 1,225 | 1,237 | -13 | -1% | 781,300 |
| 2024/03/18 | 1,200 | 1,257 | 1,199 | 1,250 | +105 | +9.2% | 2,294,300 |
| 2024/03/15 | 1,140 | 1,151 | 1,121 | 1,145 | -5 | -0.4% | 1,035,600 |
| 2024/03/14 | 1,139 | 1,155 | 1,105 | 1,150 | -1 | -0.1% | 2,096,800 |
| 2024/03/13 | 1,167 | 1,177 | 1,141 | 1,151 | -16 | -1.4% | 1,779,300 |
| 2024/03/12 | 1,113 | 1,169 | 1,071 | 1,167 | +15 | +1.3% | 4,422,500 |
| 2024/03/11 | 1,272 | 1,296 | 1,082 | 1,152 | -225 | -16.3% | 6,819,500 |
| 2024/03/08 | 1,357 | 1,398 | 1,350 | 1,377 | ±0 | ±0% | 885,300 |
| 2024/03/07 | 1,441 | 1,441 | 1,371 | 1,377 | -46 | -3.2% | 1,210,500 |
| 2024/03/06 | 1,378 | 1,437 | 1,357 | 1,423 | +15 | +1.1% | 1,063,500 |
| 2024/03/05 | 1,413 | 1,417 | 1,361 | 1,408 | -28 | -1.9% | 1,416,400 |
| 2024/03/04 | 1,459 | 1,482 | 1,427 | 1,436 | -14 | -1% | 907,900 |
| 2024/03/01 | 1,498 | 1,499 | 1,436 | 1,450 | -13 | -0.9% | 684,000 |
| 2024/02/29 | 1,447 | 1,471 | 1,427 | 1,463 | -5 | -0.3% | 720,600 |
| 2024/02/28 | 1,506 | 1,529 | 1,466 | 1,468 | -38 | -2.5% | 846,900 |
| 2024/02/27 | 1,537 | 1,537 | 1,485 | 1,506 | +6 | +0.4% | 887,100 |
| 2024/02/26 | 1,428 | 1,521 | 1,405 | 1,500 | +87 | +6.2% | 1,496,800 |
| 2024/02/22 | 1,463 | 1,474 | 1,402 | 1,413 | -35 | -2.4% | 1,458,000 |
| 2024/02/21 | 1,479 | 1,491 | 1,441 | 1,448 | -69 | -4.5% | 1,345,000 |
| 2024/02/20 | 1,543 | 1,548 | 1,502 | 1,517 | -37 | -2.4% | 1,240,500 |
| 2024/02/19 | 1,563 | 1,598 | 1,537 | 1,554 | +12 | +0.8% | 1,750,900 |
| 2024/02/16 | 1,500 | 1,565 | 1,463 | 1,542 | +99 | +6.9% | 2,796,300 |
301～
350
件表示中 / 2154件
類似銘柄と比較する
現在ご覧いただいている「チェンジＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| チェンジＨＤ | 117,700円 | +18.6% | +3.8% | 1.95% | 10.37倍 | 1.99倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| ＪＢＣＣ ＨＤ | 126,200円 | +2.3% | +9.3% | 2.77% | 16.34倍 | 3.25倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| グリーＨＤ | 48,600円 | +3.6% | -8.7% | 2.98% | 18.50倍 | 0.89倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| オークネット | 165,600円 | +9.1% | +1.3% | 2.54% | 15.76倍 | 2.89倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| データＳＥＣ | 371,000円 | +458.1% | - | 0.00% | 37.95倍 | 33.58倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
